108,200€
-0,09%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 107,60 | 108,45 | 107,00 | 108,15 | -0,14% | - |
| 20.12.2024 | 106,10 | 110,60 | 104,70 | 108,30 | 1,31% | 1.904,00 |
| 19.12.2024 | 107,30 | 108,30 | 105,20 | 106,90 | -0,65% | 1.152,00 |
| 18.12.2024 | 111,60 | 112,90 | 106,90 | 107,60 | -4,10% | 1.400,00 |
| 17.12.2024 | 114,30 | 114,30 | 107,80 | 112,20 | 4,08% | 486,00 |
| 16.12.2024 | 114,30 | 114,30 | 107,80 | 107,80 | -5,27% | 2.733,00 |
| 13.12.2024 | 115,20 | 115,20 | 112,10 | 113,80 | -0,52% | 1.223,00 |
| 12.12.2024 | 112,90 | 117,00 | 112,90 | 114,40 | 0,70% | 753,00 |
| 11.12.2024 | 111,50 | 115,70 | 111,20 | 113,60 | 2,53% | 1.292,00 |
| 10.12.2024 | 113,90 | 116,20 | 110,80 | 110,80 | -2,38% | 3.185,00 |
| 09.12.2024 | 115,00 | 116,40 | 113,10 | 113,50 | -1,22% | 1.833,00 |
| 06.12.2024 | 111,30 | 118,50 | 111,30 | 114,90 | 2,86% | 2.966,00 |
| 05.12.2024 | 108,80 | 113,10 | 107,30 | 111,70 | 2,20% | 1.332,00 |
| 04.12.2024 | 110,30 | 110,30 | 108,80 | 109,30 | -0,27% | 1.908,00 |
| 03.12.2024 | 111,30 | 112,80 | 109,60 | 109,60 | -1,70% | 723,00 |
| 02.12.2024 | 112,10 | 114,00 | 111,50 | 111,50 | -0,45% | 2.580,00 |
| 29.11.2024 | 113,90 | 114,60 | 111,70 | 112,00 | -1,84% | 3.993,00 |
| 28.11.2024 | 114,30 | 115,20 | 113,60 | 114,10 | 0,26% | 2.082,00 |
| 27.11.2024 | 112,20 | 115,00 | 112,10 | 113,80 | 0,62% | 777,00 |
| 26.11.2024 | 114,00 | 115,10 | 111,40 | 113,10 | -2,25% | 2.349,00 |
| 25.11.2024 | 107,60 | 115,70 | 107,60 | 115,70 | 7,83% | 3.704,00 |
| 22.11.2024 | 102,50 | 109,60 | 102,10 | 107,30 | 8,36% | 1.520,00 |
| 21.11.2024 | 96,90 | 99,13 | 96,55 | 99,03 | 2,46% | - |
| 20.11.2024 | 100,10 | 101,60 | 96,65 | 96,65 | -3,45% | 1.301,00 |
| 19.11.2024 | 97,55 | 101,80 | 96,60 | 100,10 | 4,11% | 1.770,00 |
| 18.11.2024 | 95,50 | 96,15 | 93,40 | 96,15 | 3,00% | 2.398,00 |
| 15.11.2024 | 96,80 | 100,50 | 89,75 | 93,35 | -4,50% | 9.572,00 |
| 14.11.2024 | 105,40 | 108,60 | 97,75 | 97,75 | -7,43% | 2.354,00 |
| 13.11.2024 | 100,00 | 107,40 | 99,40 | 105,60 | 5,60% | 5.421,00 |
| 12.11.2024 | 101,90 | 102,40 | 100,00 | 100,00 | -1,67% | 597,00 |
| 11.11.2024 | 105,50 | 105,80 | 101,50 | 101,70 | -2,96% | 4.578,00 |
| 08.11.2024 | 103,30 | 106,50 | 102,20 | 104,80 | 4,80% | 1.586,00 |
| 07.11.2024 | 100,00 | 100,20 | 98,30 | 100,00 | 0,55% | 3.575,00 |
| 06.11.2024 | 103,00 | 105,20 | 95,55 | 99,45 | -1,83% | 2.542,00 |
| 05.11.2024 | 100,10 | 101,40 | 99,80 | 101,30 | 1,00% | 2.296,00 |
| 04.11.2024 | 101,90 | 105,50 | 98,40 | 100,30 | -1,28% | 1.211,00 |
| 01.11.2024 | 103,20 | 103,70 | 101,50 | 101,60 | -2,03% | 862,00 |
| 31.10.2024 | 104,50 | 104,90 | 102,30 | 103,70 | -0,48% | 802,00 |
| 30.10.2024 | 104,10 | 105,10 | 102,60 | 104,20 | 0,48% | 1.209,00 |
| 29.10.2024 | 104,50 | 106,80 | 103,70 | 103,70 | -1,14% | 556,00 |
| 28.10.2024 | 102,00 | 105,00 | 101,60 | 104,90 | 2,84% | 1.823,00 |
| 25.10.2024 | 103,10 | 103,20 | 101,90 | 102,00 | -1,45% | 644,00 |
| 24.10.2024 | 102,40 | 104,10 | 102,40 | 103,50 | 0,68% | 1.390,00 |
| 23.10.2024 | 102,20 | 103,30 | 101,90 | 102,80 | 0,19% | 2.348,00 |
| 22.10.2024 | 102,10 | 102,60 | 101,80 | 102,60 | -0,19% | 271,00 |
| 21.10.2024 | 102,10 | 103,00 | 100,80 | 102,80 | 0,78% | 2.144,00 |
| 18.10.2024 | 105,90 | 106,20 | 101,10 | 102,00 | -4,23% | 1.668,00 |
| 17.10.2024 | 108,30 | 108,60 | 105,60 | 106,50 | -1,66% | 290,00 |
| 16.10.2024 | 107,20 | 108,50 | 107,20 | 108,30 | 0,79% | 1.203,00 |
| 15.10.2024 | 110,25 | 110,35 | 107,00 | 107,45 | -2,41% | - |
| 14.10.2024 | 111,10 | 111,10 | 109,60 | 110,10 | -0,09% | 2.275,00 |
| 11.10.2024 | 108,00 | 110,20 | 107,10 | 110,20 | 2,61% | 1.442,00 |
| 10.10.2024 | 106,80 | 108,10 | 105,60 | 107,40 | 0,94% | 2.537,00 |
| 09.10.2024 | 109,20 | 109,20 | 106,40 | 106,40 | -3,27% | 1.635,00 |
| 08.10.2024 | 110,40 | 111,70 | 108,60 | 110,00 | 0,55% | 2.240,00 |
| 07.10.2024 | 112,50 | 112,50 | 109,40 | 109,40 | -1,80% | 2.032,00 |
| 04.10.2024 | 108,30 | 112,40 | 108,30 | 111,40 | 3,15% | 3.398,00 |
| 03.10.2024 | 107,50 | 108,60 | 107,50 | 108,00 | 0,84% | 1.104,00 |
| 02.10.2024 | 107,50 | 108,40 | 104,20 | 107,10 | -1,02% | 4.376,00 |
| 01.10.2024 | 106,20 | 108,70 | 105,50 | 108,20 | 2,56% | 2.589,00 |
| 30.09.2024 | 106,20 | 106,90 | 105,50 | 105,50 | -0,57% | 534,00 |
| 27.09.2024 | 105,20 | 107,00 | 105,20 | 106,10 | 1,53% | 818,00 |
| 26.09.2024 | 104,80 | 106,10 | 104,20 | 104,50 | 0,10% | 1.268,00 |
| 25.09.2024 | 105,90 | 106,80 | 103,70 | 104,40 | -1,32% | 466,00 |
| 24.09.2024 | 104,50 | 107,10 | 103,90 | 105,80 | 4,24% | 4.523,00 |
| 23.09.2024 | 101,40 | 102,30 | 99,95 | 101,50 | 1,86% | 763,00 |
| 20.09.2024 | 100,30 | 102,10 | 99,65 | 99,65 | -0,94% | 984,00 |
| 19.09.2024 | 104,70 | 106,30 | 99,35 | 100,60 | -3,36% | 4.036,00 |
| 18.09.2024 | 111,90 | 111,90 | 104,10 | 104,10 | -5,96% | 4.723,00 |
| 17.09.2024 | 113,20 | 117,70 | 110,10 | 110,70 | -1,25% | 5.450,00 |
| 16.09.2024 | 111,90 | 115,80 | 106,60 | 112,10 | 0,45% | 21.595,00 |
| 13.09.2024 | 94,50 | 111,60 | 93,05 | 111,60 | 18,72% | 12.682,00 |
| 12.09.2024 | 89,25 | 94,00 | 87,25 | 94,00 | 4,74% | 2.328,00 |
| 11.09.2024 | 91,10 | 92,20 | 88,95 | 89,75 | -2,71% | 32.958,00 |
| 10.09.2024 | 88,80 | 93,35 | 88,20 | 92,25 | 6,89% | 74.858,00 |
| 09.09.2024 | 80,95 | 86,30 | 80,55 | 86,30 | 7,27% | 56.896,00 |
| 06.09.2024 | 81,40 | 81,45 | 80,15 | 80,45 | -1,35% | 18.448,00 |
| 05.09.2024 | 79,90 | 82,55 | 79,35 | 81,55 | 1,37% | 24.645,00 |
| 04.09.2024 | 78,65 | 80,45 | 78,05 | 80,45 | 1,07% | 16.230,00 |
| 03.09.2024 | 79,40 | 80,25 | 77,00 | 79,60 | 0,19% | 38.388,00 |
| 02.09.2024 | 79,80 | 80,10 | 78,45 | 79,45 | 0,32% | 11.032,00 |
| 30.08.2024 | 79,55 | 79,90 | 78,60 | 79,20 | -1,49% | 14.428,00 |
| 29.08.2024 | 78,60 | 80,75 | 78,60 | 80,40 | 2,81% | 28.844,00 |
| 28.08.2024 | 78,00 | 78,55 | 76,35 | 78,20 | 0,51% | 20.432,00 |
| 27.08.2024 | 79,15 | 79,55 | 77,40 | 77,80 | -2,14% | 26.204,00 |
| 26.08.2024 | 79,50 | 80,85 | 79,10 | 79,50 | 1,02% | 16.525,00 |
| 23.08.2024 | 78,80 | 80,50 | 78,45 | 78,70 | -1,19% | 15.320,00 |
| 22.08.2024 | 79,80 | 80,10 | 79,35 | 79,65 | 0,00% | 11.923,00 |
| 21.08.2024 | 80,05 | 80,60 | 78,95 | 79,65 | -0,93% | 8.890,00 |
| 20.08.2024 | 80,95 | 81,45 | 79,70 | 80,40 | -1,53% | 64.506,00 |
| 19.08.2024 | 77,75 | 81,65 | 77,10 | 81,65 | 7,15% | 39.251,00 |
| 16.08.2024 | 79,50 | 79,75 | 75,10 | 76,20 | -2,12% | 69.233,00 |
| 15.08.2024 | 77,00 | 78,40 | 76,55 | 77,85 | 2,98% | 59.235,00 |
| 14.08.2024 | 75,30 | 76,15 | 75,20 | 75,60 | 0,67% | 42.564,00 |
| 13.08.2024 | 74,15 | 75,25 | 72,95 | 75,10 | 1,76% | 40.927,00 |
| 12.08.2024 | 73,75 | 74,70 | 73,30 | 73,80 | 1,58% | 54.252,00 |
| 09.08.2024 | 73,70 | 74,00 | 72,40 | 72,65 | -1,82% | 18.107,00 |
| 08.08.2024 | 73,00 | 74,00 | 71,60 | 74,00 | -0,94% | 28.803,00 |
| 07.08.2024 | 74,05 | 74,80 | 73,50 | 74,70 | 3,53% | 107.576,00 |
| 06.08.2024 | 73,00 | 73,80 | 70,45 | 72,15 | 0,49% | 32.413,00 |